SPDR S&P 400 US Mid Cap UCITS ETF - SPY4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.76	94.58	94.58	95.44	93.97	30,120
February 19, 2026	94.06	94.24	94.24	94.59	93.82	20,362
February 18, 2026	93.65	94.46	94.46	94.61	93.47	11,341
February 17, 2026	93.07	93.39	93.39	93.59	92.61	34,522
February 16, 2026	93.23	93.03	93.03	93.46	93	11,154
February 13, 2026	92.08	93.24	93.24	93.39	91.7	43,527
February 12, 2026	93.92	92.45	92.45	94.61	92.45	23,353
February 11, 2026	93.6	93.39	93.39	94.76	93.13	50,052
February 10, 2026	93.43	93.78	93.78	93.78	93.22	18,588
February 09, 2026	93.65	93.71	93.71	93.77	93	18,426
February 06, 2026	91.79	93.76	93.76	93.76	91.78	56,079
February 05, 2026	91.92	91.75	91.75	92.19	91.1	56,201
February 04, 2026	91.39	91.73	91.73	92.34	91.32	37,612
February 03, 2026	91.05	91.23	91.23	91.83	90.91	37,112
February 02, 2026	88.98	91	91	91.22	88.93	32,642
January 30, 2026	89.16	89.46	89.46	90.25	89.11	22,327
January 29, 2026	89.86	89.51	89.51	90.49	88.98	26,697
January 28, 2026	90.22	90.34	90.34	90.55	89.97	16,790
January 27, 2026	91.15	90	90	91.24	90	9,255
January 26, 2026	91.27	90.74	90.74	91.47	90.61	17,309
January 23, 2026	93	91.93	91.93	93.17	91.93	4,903
January 22, 2026	93.41	93.18	93.18	93.91	93.11	30,508
January 21, 2026	91.75	92.83	92.83	93.07	91.23	20,160
January 20, 2026	91.63	92.04	92.04	92.29	90.9	33,286
January 19, 2026	92.56	92.07	92.07	92.73	91.82	6,756
January 16, 2026	94.01	93.97	93.97	94.09	93.43	9,687
January 15, 2026	92.68	94.22	94.22	94.29	92.68	15,392
January 14, 2026	92.32	92.39	92.39	92.63	91.94	19,360
January 13, 2026	91.84	92.18	92.18	92.6	91.64	19,480
January 12, 2026	91.38	91.86	91.86	91.87	91.05	9,135
January 09, 2026	91.27	91.94	91.94	92.16	91.11	31,558
January 08, 2026	90.47	91.1	91.1	91.1	90.39	17,406
January 07, 2026	91.41	90.76	90.76	91.53	90.47	26,833
January 06, 2026	89.57	90.4	90.4	90.4	89.38	10,467
January 05, 2026	88.69	89.43	89.43	89.96	88.63	5,498
January 02, 2026	87.56	87.93	87.93	87.98	87.38	55,383
December 30, 2025	88.19	88.37	88.37	88.41	88.18	1,920
December 29, 2025	88.72	88.32	88.32	88.93	87.98	8,410
December 23, 2025	88.74	88.38	88.38	88.98	88.38	8,128
December 22, 2025	88.46	89.18	89.18	89.18	88.37	10,429
December 19, 2025	87.95	88.37	88.37	88.37	87.77	13,967
December 18, 2025	87.43	88.18	88.18	88.53	87.41	39,682
December 17, 2025	87.93	87.3	87.3	88.38	87.28	52,116
December 16, 2025	87.87	87.31	87.31	88.22	87.28	53,762
December 15, 2025	88.68	87.97	87.97	88.93	87.96	15,034
December 12, 2025	89.69	88.46	88.46	89.93	88.37	30,311
December 11, 2025	88.83	89.21	89.21	89.25	88.56	24,822
December 10, 2025	87.7	88.36	88.36	88.39	87.61	27,707
December 09, 2025	87.91	88.4	88.4	88.48	87.68	29,400
December 08, 2025	88.23	88.23	88.23	88.44	87.99	24,993
December 05, 2025	88.12	88.54	88.54	88.63	88.07	36,970
December 04, 2025	87.62	88.07	88.07	88.1	87.48	26,908
December 03, 2025	87.29	87.52	87.52	87.52	86.92	25,392
December 02, 2025	87.77	87.52	87.52	88.24	87.52	25,866
December 01, 2025	87.64	88.02	88.02	88.02	87.22	31,180
November 28, 2025	88.04	88.36	88.36	88.6	87.83	16,870
November 27, 2025	87.91	87.84	87.84	88.07	87.79	5,988
November 26, 2025	87.66	88.1	88.1	88.14	87.49	39,673
November 25, 2025	86.34	87.26	87.26	87.26	86.03	31,811
November 24, 2025	85.78	86.26	86.26	86.26	85.3	30,114

SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.DE) XETRA